Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BDMS.BK stock page

Bangkok Dusit Medical Services Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-0826.75027.00026.25026.50023.67574,555,328
2022-08-0527.25027.25026.75027.00024.12252,558,922
2022-08-0427.75027.75026.75027.25024.34557,241,449
2022-08-0327.25027.75027.00027.75024.79244,249,129
2022-08-0227.25027.50026.75027.00024.12239,420,141
2022-08-0126.75027.00026.50027.00024.12234,242,961
2022-07-2726.50027.00026.25026.75023.89923,756,949
2022-07-2627.00027.00026.25026.25023.45233,896,719
2022-07-2527.00027.00026.50027.00024.12241,369,520
2022-07-2226.75027.00026.25027.00024.12220,507,119
2022-07-2126.25026.75026.00026.75023.89937,199,070
2022-07-2026.50027.00026.25026.50023.67543,266,180
2022-07-1926.50026.75026.00026.50023.67534,889,328
2022-07-1827.00027.25026.25026.50023.67558,596,473
2022-07-1527.00027.00026.25027.00024.12256,216,500
2022-07-1427.00027.50026.50027.00024.12277,801,758
2022-07-1226.50027.25026.25027.00024.12254,883,289
2022-07-1126.75026.75026.00026.50023.67531,658,369
2022-07-0826.75027.00026.50026.75023.89944,486,328
2022-07-0726.50026.75026.25026.75023.89943,892,512
2022-07-0625.75026.50025.75026.50023.67588,025,961
2022-07-0525.25026.00025.00025.75023.00597,198,703
2022-07-0425.25025.25025.00025.00022.33515,848,820
2022-07-0125.00025.25025.00025.00022.33531,881,881
2022-06-3025.00025.25025.00025.00022.33532,082,449
2022-06-2925.00025.25024.90025.00022.33537,196,246
2022-06-2824.80025.25024.60024.90022.24635,889,020
2022-06-2725.00025.25024.80024.80022.15728,791,631
2022-06-2424.70025.00024.60024.90022.24660,339,059
2022-06-2324.70025.00024.50024.70022.06745,463,680
2022-06-2224.70024.80024.10024.50021.88941,783,879
2022-06-2124.80025.25024.50024.80022.15769,728,273
2022-06-2024.20024.50024.20024.40021.79935,996,168
2022-06-1724.00024.50024.00024.20021.62171,889,922
2022-06-1624.80025.00024.00024.10021.53198,535,289
2022-06-1524.70024.90024.50024.60021.97828,952,750
2022-06-1424.70024.90024.60024.60021.97842,581,320
2022-06-1324.70025.00024.50024.80022.15753,245,793
2022-06-1025.00025.25024.80024.80022.15747,972,941
2022-06-0925.00025.25025.00025.00022.33551,163,422
2022-06-0825.25025.50024.90025.00022.33547,681,008
2022-06-0725.75025.75025.00025.00022.33572,256,898
2022-06-0625.75026.00025.75026.00023.22918,274,211
2022-06-0226.50026.50025.50025.75023.00592,916,242
2022-06-0125.50026.50025.50026.25023.45288,040,227
2022-05-3125.50026.25025.50025.75023.005132,607,203
2022-05-3025.50025.75025.25025.50022.78264,716,980
2022-05-2726.00026.00025.25025.50022.78272,005,195
2022-05-2626.75027.00025.50026.00023.229105,261,398
2022-05-2526.75027.00026.50027.00024.12262,043,559
2022-05-2427.00027.25026.25026.50023.675102,693,297
2022-05-2327.00027.00026.50027.00024.12280,183,602
2022-05-2027.25027.75026.75027.00024.122111,726,898
2022-05-1926.25027.00026.25026.75023.89981,298,398
2022-05-1826.50027.00026.00026.75023.899103,532,797
2022-05-1727.00027.25026.25026.75023.89980,051,000
2022-05-1326.25027.50026.00027.00024.122132,647,797
2022-05-1225.00026.00025.00026.00023.22970,821,297
2022-05-1125.25025.25024.90025.00022.33545,428,301
2022-05-1024.80025.25024.60025.25022.55959,851,398
← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-080.3500 THB
2026-03-100.2500 THB
2025-09-090.3500 THB
2025-03-120.4000 THB
2024-09-100.3500 THB
2024-03-060.3500 THB
2023-09-120.3500 THB
2023-03-080.0200 THB
2022-09-140.3000 THB
2022-03-090.2000 THB
2021-10-120.2500 THB
2021-03-100.5500 THB
2020-03-110.3000 THB
2019-09-110.2500 THB
2019-03-140.1550 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.